KissMeData/086820/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200300	93026130	15600	15600	15600	15600	1143
3	20240711	200200	93026130	15600	15600	15600	15600	0
4	20240711	200100	93026130	15600	15600	15600	15600	0
5	20240711	200000	93026130	15600	15600	15600	15600	0
6	20240711	195900	93026130	15600	15600	15600	15600	0
7	20240711	195800	93026130	15600	15600	15600	15600	0
8	20240711	195700	93026130	15600	15600	15600	15600	0
9	20240711	195600	93026130	15600	15600	15600	15600	0
10	20240711	195500	93026130	15600	15600	15600	15600	0
11	20240711	195400	93026130	15600	15600	15600	15600	0
12	20240711	195300	93026130	15600	15600	15600	15600	0
13	20240711	195200	93026130	15600	15600	15600	15600	0
14	20240711	195100	93026130	15600	15600	15600	15600	0
15	20240711	195000	93026130	15600	15600	15600	15600	0
16	20240711	194900	93026130	15600	15600	15600	15600	0
17	20240711	194800	93026130	15600	15600	15600	15600	0
18	20240711	194700	93026130	15600	15600	15600	15600	0
19	20240711	194600	93026130	15600	15600	15600	15600	0
20	20240711	194500	93026130	15600	15600	15600	15600	0
21	20240711	194400	93026130	15600	15600	15600	15600	0
22	20240711	194300	93026130	15600	15600	15600	15600	0
23	20240711	194200	93026130	15600	15600	15600	15600	0
24	20240711	194100	93026130	15600	15600	15600	15600	0
25	20240711	194000	93026130	15600	15600	15600	15600	0
26	20240711	193900	93026130	15600	15600	15600	15600	0
27	20240711	193800	93026130	15600	15600	15600	15600	0
28	20240711	193700	93026130	15600	15600	15600	15600	0
29	20240711	193600	93026130	15600	15600	15600	15600	0
30	20240711	193500	93026130	15600	15600	15600	15600	0
31	20240711	193400	93026130	15600	15600	15600	15600	0
32	20240711	193300	93026130	15600	15600	15600	15600	1143
33	20240711	193200	93026130	15600	15600	15600	15600	0
34	20240711	193100	93026130	15600	15600	15600	15600	0
35	20240711	193000	93026130	15600	15600	15600	15600	0
36	20240711	192900	93026130	15600	15600	15600	15600	0
37	20240711	192800	93026130	15600	15600	15600	15600	0
38	20240711	192700	93026130	15600	15600	15600	15600	0
39	20240711	192600	93026130	15600	15600	15600	15600	0
40	20240711	192500	93026130	15600	15600	15600	15600	0
41	20240711	192400	93026130	15600	15600	15600	15600	0
42	20240711	192300	93026130	15600	15600	15600	15600	0
43	20240711	192200	93026130	15600	15600	15600	15600	0
44	20240711	192100	93026130	15600	15600	15600	15600	0
45	20240711	192000	93026130	15600	15600	15600	15600	0
46	20240711	191900	93026130	15600	15600	15600	15600	0
47	20240711	191800	93026130	15600	15600	15600	15600	0
48	20240711	191700	93026130	15600	15600	15600	15600	0
49	20240711	191600	93026130	15600	15600	15600	15600	0
50	20240711	191500	93026130	15600	15600	15600	15600	0
51	20240711	191400	93026130	15600	15600	15600	15600	0
52	20240711	191300	93026130	15600	15600	15600	15600	0
53	20240711	191200	93026130	15600	15600	15600	15600	0
54	20240711	191100	93026130	15600	15600	15600	15600	0
55	20240711	191000	93026130	15600	15600	15600	15600	0
56	20240711	190900	93026130	15600	15600	15600	15600	0
57	20240711	190800	93026130	15600	15600	15600	15600	0
58	20240711	190700	93026130	15600	15600	15600	15600	0
59	20240711	190600	93026130	15600	15600	15600	15600	0
60	20240711	190500	93026130	15600	15600	15600	15600	0
61	20240711	190400	93026130	15600	15600	15600	15600	0
62	20240711	190300	93026130	15600	15600	15600	15600	1143
63	20240711	190200	93026130	15600	15600	15600	15600	0
64	20240711	190100	93026130	15600	15600	15600	15600	0
65	20240711	190000	93026130	15600	15600	15600	15600	0
66	20240711	185900	93026130	15600	15600	15600	15600	0
67	20240711	185800	93026130	15600	15600	15600	15600	0
68	20240711	185700	93026130	15600	15600	15600	15600	0
69	20240711	185600	93026130	15600	15600	15600	15600	0
70	20240711	185500	93026130	15600	15600	15600	15600	0
71	20240711	185400	93026130	15600	15600	15600	15600	0
72	20240711	185300	93026130	15600	15600	15600	15600	0
73	20240711	185200	93026130	15600	15600	15600	15600	0
74	20240711	185100	93026130	15600	15600	15600	15600	0
75	20240711	185000	93026130	15600	15600	15600	15600	0
76	20240711	184900	93026130	15600	15600	15600	15600	0
77	20240711	184800	93026130	15600	15600	15600	15600	0
78	20240711	184700	93026130	15600	15600	15600	15600	0
79	20240711	184600	93026130	15600	15600	15600	15600	0
80	20240711	184500	93026130	15600	15600	15600	15600	0
81	20240711	184400	93026130	15600	15600	15600	15600	0
82	20240711	184300	93026130	15600	15600	15600	15600	0
83	20240711	184200	93026130	15600	15600	15600	15600	0
84	20240711	184100	93026130	15600	15600	15600	15600	0
85	20240711	184000	93026130	15600	15600	15600	15600	0
86	20240711	183900	93026130	15600	15600	15600	15600	0
87	20240711	183800	93026130	15600	15600	15600	15600	0
88	20240711	183700	93026130	15600	15600	15600	15600	0
89	20240711	183600	93026130	15600	15600	15600	15600	0
90	20240711	183500	93026130	15600	15600	15600	15600	0
91	20240711	183400	93026130	15600	15600	15600	15600	0
92	20240711	183300	93026130	15600	15600	15600	15600	1143
93	20240711	183200	93026130	15600	15600	15600	15600	0
94	20240711	183100	93026130	15600	15600	15600	15600	0
95	20240711	183000	93026130	15600	15600	15600	15600	0
96	20240711	182900	93026130	15600	15600	15600	15600	0
97	20240711	182800	93026130	15600	15600	15600	15600	0
98	20240711	182700	93026130	15600	15600	15600	15600	0
99	20240711	182600	93026130	15600	15600	15600	15600	0
100	20240711	182500	93026130	15600	15600	15600	15600	0
101	20240711	182400	93026130	15600	15600	15600	15600	0
102	20240711	182300	93026130	15600	15600	15600	15600	0
103	20240711	182200	93026130	15600	15600	15600	15600	0
104	20240711	182100	93026130	15600	15600	15600	15600	0
105	20240711	182000	93026130	15600	15600	15600	15600	0
106	20240711	181900	93026130	15600	15600	15600	15600	0
107	20240711	181800	93026130	15600	15600	15600	15600	0
108	20240711	181700	93026130	15600	15600	15600	15600	0
109	20240711	181600	93026130	15600	15600	15600	15600	0
110	20240711	181500	93026130	15600	15600	15600	15600	0
111	20240711	181400	93026130	15600	15600	15600	15600	0
112	20240711	181300	93026130	15600	15600	15600	15600	0
113	20240711	181200	93026130	15600	15600	15600	15600	0
114	20240711	181100	93026130	15600	15600	15600	15600	0
115	20240711	181000	93026130	15600	15600	15600	15600	0
116	20240711	180900	93026130	15600	15600	15600	15600	0
117	20240711	180800	93026130	15600	15600	15600	15600	0
118	20240711	180700	93026130	15600	15600	15600	15600	0
119	20240711	180600	93026130	15600	15600	15600	15600	0
120	20240711	180500	93026130	15600	15600	15600	15600	0
121	20240711	180400	93026130	15600	15600	15600	15600	0
122	20240711	180300	93026130	15600	15600	15600	15600	1143
123	20240711	180200	93026130	15600	15600	15600	15600	0
124	20240711	180100	93026130	15600	15600	15600	15600	0
125	20240711	180000	93026130	15600	15600	15600	15600	0
126	20240711	175900	93026130	15600	15600	15600	15600	0
127	20240711	175800	93026130	15600	15600	15600	15600	0
128	20240711	175700	93026130	15600	15600	15600	15600	0
129	20240711	175600	93026130	15600	15600	15600	15600	0
130	20240711	175500	93026130	15600	15600	15600	15600	0
131	20240711	175400	93026130	15600	15600	15600	15600	0
132	20240711	175300	93026130	15600	15600	15600	15600	0
133	20240711	175200	93026130	15600	15600	15600	15600	0
134	20240711	175100	93026130	15600	15600	15600	15600	0
135	20240711	175000	93026130	15600	15600	15600	15600	0
136	20240711	174900	93026130	15600	15600	15600	15600	0
137	20240711	174800	93026130	15600	15600	15600	15600	0
138	20240711	174700	93026130	15600	15600	15600	15600	0
139	20240711	174600	93026130	15600	15600	15600	15600	0
140	20240711	174500	93026130	15600	15600	15600	15600	0
141	20240711	174400	93026130	15600	15600	15600	15600	0
142	20240711	174300	93026130	15600	15600	15600	15600	0
143	20240711	174200	93026130	15600	15600	15600	15600	0
144	20240711	174100	93026130	15600	15600	15600	15600	0
145	20240711	174000	93026130	15600	15600	15600	15600	0
146	20240711	173900	93026130	15600	15600	15600	15600	0
147	20240711	173800	93026130	15600	15600	15600	15600	0
148	20240711	173700	93026130	15600	15600	15600	15600	0
149	20240711	173600	93026130	15600	15600	15600	15600	0
150	20240711	173500	93026130	15600	15600	15600	15600	0
151	20240711	173400	93026130	15600	15600	15600	15600	0
152	20240711	173300	93026130	15600	15600	15600	15600	1143
153	20240711	173200	93026130	15600	15600	15600	15600	0
154	20240711	173100	93026130	15600	15600	15600	15600	0
155	20240711	173000	93026130	15600	15600	15600	15600	0
156	20240711	172900	93026130	15600	15600	15600	15600	0
157	20240711	172800	93026130	15600	15600	15600	15600	0
158	20240711	172700	93026130	15600	15600	15600	15600	0
159	20240711	172600	93026130	15600	15600	15600	15600	0
160	20240711	172500	93026130	15600	15600	15600	15600	0
161	20240711	172400	93026130	15600	15600	15600	15600	0
162	20240711	172300	93026130	15600	15600	15600	15600	0
163	20240711	172200	93026130	15600	15600	15600	15600	0
164	20240711	172100	93026130	15600	15600	15600	15600	0
165	20240711	172000	93026130	15600	15600	15600	15600	0
166	20240711	171900	93026130	15600	15600	15600	15600	0
167	20240711	171800	93026130	15600	15600	15600	15600	0
168	20240711	171700	93026130	15600	15600	15600	15600	0
169	20240711	171600	93026130	15600	15600	15600	15600	0
170	20240711	171500	93026130	15600	15600	15600	15600	0
171	20240711	171400	93026130	15600	15600	15600	15600	0
172	20240711	171300	93026130	15600	15600	15600	15600	0
173	20240711	171200	93026130	15600	15600	15600	15600	0
174	20240711	171100	93026130	15600	15600	15600	15600	0
175	20240711	171000	93026130	15600	15600	15600	15600	0
176	20240711	170900	93026130	15600	15600	15600	15600	0
177	20240711	170800	93026130	15600	15600	15600	15600	0
178	20240711	170700	93026130	15600	15600	15600	15600	0
179	20240711	170600	93026130	15600	15600	15600	15600	0
180	20240711	170500	93026130	15600	15600	15600	15600	0
181	20240711	170400	93026130	15600	15600	15600	15600	0
182	20240711	170300	93026130	15600	15600	15600	15600	1143
183	20240711	170200	93026130	15600	15600	15600	15600	0
184	20240711	170100	93026130	15600	15600	15600	15600	0
185	20240711	170000	93026130	15600	15600	15600	15600	0
186	20240711	165900	93026130	15600	15600	15600	15600	0
187	20240711	165800	93026130	15600	15600	15600	15600	0
188	20240711	165700	93026130	15600	15600	15600	15600	0
189	20240711	165600	93026130	15600	15600	15600	15600	0
190	20240711	165500	93026130	15600	15600	15600	15600	0
191	20240711	165400	93026130	15600	15600	15600	15600	0
192	20240711	165300	93026130	15600	15600	15600	15600	0
193	20240711	165200	93026130	15600	15600	15600	15600	0
194	20240711	165100	93026130	15600	15600	15600	15600	0
195	20240711	165000	93026130	15600	15600	15600	15600	0
196	20240711	164900	93026130	15600	15600	15600	15600	0
197	20240711	164800	93026130	15600	15600	15600	15600	0
198	20240711	164700	93026130	15600	15600	15600	15600	0
199	20240711	164600	93026130	15600	15600	15600	15600	0
200	20240711	164500	93026130	15600	15600	15600	15600	0
201	20240711	164400	93026130	15600	15600	15600	15600	0
202	20240711	164300	93026130	15600	15600	15600	15600	0
203	20240711	164200	93026130	15600	15600	15600	15600	0
204	20240711	164100	93026130	15600	15600	15600	15600	0
205	20240711	164000	93026130	15600	15600	15600	15600	0
206	20240711	163900	93026130	15600	15600	15600	15600	0
207	20240711	163800	93026130	15600	15600	15600	15600	0
208	20240711	163700	93026130	15600	15600	15600	15600	0
209	20240711	163600	93026130	15600	15600	15600	15600	0
210	20240711	163500	93026130	15600	15600	15600	15600	0
211	20240711	163400	93026130	15600	15600	15600	15600	0
212	20240711	163300	93026130	15600	15600	15600	15600	1143
213	20240711	163200	93026130	15600	15600	15600	15600	0
214	20240711	163100	93026130	15600	15600	15600	15600	0
215	20240711	163000	93026130	15600	15600	15600	15600	0
216	20240711	162900	93026130	15600	15600	15600	15600	0
217	20240711	162800	93026130	15600	15600	15600	15600	0
218	20240711	162700	93026130	15600	15600	15600	15600	0
219	20240711	162600	93026130	15600	15600	15600	15600	0
220	20240711	162500	93026130	15600	15600	15600	15600	0
221	20240711	162400	93026130	15600	15600	15600	15600	0
222	20240711	162300	93026130	15600	15600	15600	15600	0
223	20240711	162200	93026130	15600	15600	15600	15600	0
224	20240711	162100	93026130	15600	15600	15600	15600	0
225	20240711	162000	93026130	15600	15600	15600	15600	0
226	20240711	161900	93026130	15600	15600	15600	15600	0
227	20240711	161800	93026130	15600	15600	15600	15600	0
228	20240711	161700	93026130	15600	15600	15600	15600	0
229	20240711	161600	93026130	15600	15600	15600	15600	0
230	20240711	161500	93026130	15600	15600	15600	15600	0
231	20240711	161400	93026130	15600	15600	15600	15600	0
232	20240711	161300	93026130	15600	15600	15600	15600	0
233	20240711	161200	93026130	15600	15600	15600	15600	0
234	20240711	161100	93026130	15600	15600	15600	15600	0
235	20240711	161000	93026130	15600	15600	15600	15600	0
236	20240711	160900	93026130	15600	15600	15600	15600	0
237	20240711	160800	93026130	15600	15600	15600	15600	0
238	20240711	160700	93026130	15600	15600	15600	15600	0
239	20240711	160600	93026130	15600	15600	15600	15600	0
240	20240711	160500	93026130	15600	15600	15600	15600	0
241	20240711	160400	93026130	15600	15600	15600	15600	0
242	20240711	160300	93026130	15600	15600	15600	15600	1143
243	20240711	160200	93026130	15600	15600	15600	15600	0
244	20240711	160100	93026130	15600	15600	15600	15600	0
245	20240711	160000	93026130	15600	15600	15600	15600	0
246	20240711	155900	93026130	15600	15600	15600	15600	0
247	20240711	155800	93026130	15600	15600	15600	15600	0
248	20240711	155700	93026130	15600	15600	15600	15600	0
249	20240711	155600	93026130	15600	15600	15600	15600	0
250	20240711	155500	93026130	15600	15600	15600	15600	0
251	20240711	155400	93026130	15600	15600	15600	15600	0
252	20240711	155300	93026130	15600	15600	15600	15600	0
253	20240711	155200	93026130	15600	15600	15600	15600	0
254	20240711	155100	93026130	15600	15600	15600	15600	0
255	20240711	155000	93026130	15600	15600	15600	15600	0
256	20240711	154900	93026130	15600	15600	15600	15600	0
257	20240711	154800	93026130	15600	15600	15600	15600	0
258	20240711	154700	93026130	15600	15600	15600	15600	0
259	20240711	154600	93026130	15600	15600	15600	15600	0
260	20240711	154500	93026130	15600	15600	15600	15600	0
261	20240711	154400	93026130	15600	15600	15600	15600	0
262	20240711	154300	93026130	15600	15600	15600	15600	0
263	20240711	154200	93026130	15600	15600	15600	15600	0
264	20240711	154100	93026130	15600	15600	15600	15600	0
265	20240711	154000	93026130	15600	15600	15600	15600	0
266	20240711	153900	93026130	15600	15600	15600	15600	0
267	20240711	153800	93026130	15600	15600	15600	15600	0
268	20240711	153700	93026130	15600	15600	15600	15600	0
269	20240711	153600	93026130	15600	15600	15600	15600	0
270	20240711	153500	93026130	15600	15600	15600	15600	0
271	20240711	153400	93026130	15600	15600	15600	15600	0
272	20240711	153300	93026130	15600	15600	15600	15600	1143
273	20240711	153200	93026130	15600	15600	15600	15600	0
274	20240711	153100	93026130	15600	15600	15600	15600	0
275	20240711	153000	93026130	15600	15600	15600	15600	1143
276	20240711	152900	75195330	15560	15560	15560	15560	0
277	20240711	152800	75195330	15560	15560	15560	15560	0
278	20240711	152700	75195330	15560	15560	15560	15560	0
279	20240711	152600	75195330	15560	15560	15560	15560	0
280	20240711	152500	75195330	15560	15560	15560	15560	0
281	20240711	152400	75195330	15560	15560	15560	15560	0
282	20240711	152300	75195330	15560	15560	15560	15560	0
283	20240711	152200	75195330	15560	15560	15560	15560	0
284	20240711	152100	75195330	15560	15560	15560	15560	0
285	20240711	152000	75195330	15560	15560	15560	15560	0
286	20240711	151900	75195330	15560	15560	15560	15560	0
287	20240711	151800	75195330	15560	15560	15560	15560	0
288	20240711	151700	75195330	15560	15560	15560	15560	0
289	20240711	151600	75195330	15560	15560	15560	15560	0
290	20240711	151500	75195330	15560	15560	15560	15450	29
291	20240711	151400	74746920	15470	15500	15500	15470	785
292	20240711	151300	62587420	15550	15550	15550	15550	0
293	20240711	151200	62587420	15550	15550	15550	15550	0
294	20240711	151100	62587420	15550	15550	15550	15550	6
295	20240711	151000	62494120	15580	15580	15580	15580	2
296	20240711	150900	62462960	15590	15590	15590	15590	0
297	20240711	150800	62462960	15590	15590	15590	15590	0
298	20240711	150700	62462960	15590	15590	15590	15590	0
299	20240711	150600	62462960	15590	15590	15590	15590	0
300	20240711	150500	62462960	15590	15590	15590	15590	0
301	20240711	150400	62462960	15590	15590	15590	15590	0
302	20240711	150300	62462960	15590	15590	15590	15590	0
303	20240711	150200	62462960	15590	15590	15590	15590	0
304	20240711	150100	62462960	15590	15590	15590	15590	0
305	20240711	150000	62462960	15590	15590	15590	15590	0
306	20240711	145900	62462960	15590	15590	15590	15590	0
307	20240711	145800	62462960	15590	15590	15590	15590	10
308	20240711	145700	62307060	15600	15600	15600	15600	0
309	20240711	145600	62307060	15600	15600	15600	15600	0
310	20240711	145500	62307060	15600	15600	15600	15600	0
311	20240711	145400	62307060	15600	15520	15600	15500	202
312	20240711	145300	59174390	15590	15590	15590	15590	0
313	20240711	145200	59174390	15590	15590	15590	15590	0
314	20240711	145100	59174390	15590	15590	15590	15590	0
315	20240711	145000	59174390	15590	15590	15590	15590	0
316	20240711	144900	59174390	15590	15590	15590	15590	0
317	20240711	144800	59174390	15590	15590	15590	15590	0
318	20240711	144700	59174390	15590	15590	15590	15590	0
319	20240711	144600	59174390	15590	15590	15590	15590	0
320	20240711	144500	59174390	15590	15590	15590	15590	0
321	20240711	144400	59174390	15590	15590	15590	15590	0
322	20240711	144300	59174390	15590	15590	15590	15590	0
323	20240711	144200	59174390	15590	15590	15590	15590	0
324	20240711	144100	59174390	15590	15590	15590	15590	0
325	20240711	144000	59174390	15590	15590	15590	15590	0
326	20240711	143900	59174390	15590	15590	15590	15590	0
327	20240711	143800	59174390	15590	15590	15590	15590	0
328	20240711	143700	59174390	15590	15590	15590	15590	0
329	20240711	143600	59174390	15590	15590	15590	15590	0
330	20240711	143500	59174390	15590	15590	15590	15590	19
331	20240711	143400	58878180	15590	15590	15590	15590	0
332	20240711	143300	58878180	15590	15590	15590	15590	19
333	20240711	143200	58581970	15570	15570	15570	15570	0
334	20240711	143100	58581970	15570	15570	15570	15570	0
335	20240711	143000	58581970	15570	15570	15570	15570	0
336	20240711	142900	58581970	15570	15570	15570	15570	31
337	20240711	142800	58099300	15570	15570	15570	15570	0
338	20240711	142700	58099300	15570	15570	15570	15570	32
339	20240711	142600	57601060	15570	15570	15570	15570	0
340	20240711	142500	57601060	15570	15570	15570	15570	1
341	20240711	142400	57585490	15510	15510	15510	15510	0
342	20240711	142300	57585490	15510	15510	15510	15510	5
343	20240711	142200	57507940	15510	15510	15510	15510	0
344	20240711	142100	57507940	15510	15510	15510	15510	0
345	20240711	142000	57507940	15510	15510	15510	15510	0
346	20240711	141900	57507940	15510	15510	15510	15510	0
347	20240711	141800	57507940	15510	15510	15510	15510	0
348	20240711	141700	57507940	15510	15530	15530	15510	50
349	20240711	141600	56732170	15530	15530	15530	15530	0
350	20240711	141500	56732170	15530	15530	15530	15530	0
351	20240711	141400	56732170	15530	15530	15530	15530	0
352	20240711	141300	56732170	15530	15530	15530	15530	0
353	20240711	141200	56732170	15530	15530	15530	15530	4
354	20240711	141100	56670050	15570	15570	15570	15570	1
355	20240711	141000	56654480	15510	15510	15510	15510	0
356	20240711	140900	56654480	15510	15510	15510	15510	0
357	20240711	140800	56654480	15510	15510	15510	15510	0
358	20240711	140700	56654480	15510	15510	15510	15510	0
359	20240711	140600	56654480	15510	15510	15510	15510	0
360	20240711	140500	56654480	15510	15510	15510	15510	10
361	20240711	140400	56499380	15510	15510	15510	15510	89
362	20240711	140300	55118990	15510	15510	15510	15510	0
363	20240711	140200	55118990	15510	15510	15510	15510	0
364	20240711	140100	55118990	15510	15510	15510	15510	11
365	20240711	140000	54948380	15570	15570	15570	15570	1
366	20240711	135900	54932810	15510	15510	15510	15510	1
367	20240711	135800	54917300	15570	15570	15570	15570	0
368	20240711	135700	54917300	15570	15570	15570	15570	0
369	20240711	135600	54917300	15570	15570	15570	15570	5
370	20240711	135500	54839450	15570	15570	15570	15570	0
371	20240711	135400	54839450	15570	15570	15570	15570	0
372	20240711	135300	54839450	15570	15570	15570	15570	0
373	20240711	135200	54839450	15570	15570	15570	15570	1
374	20240711	135100	54823880	15570	15510	15570	15500	72
375	20240711	135000	53706860	15510	15510	15510	15510	0
376	20240711	134900	53706860	15510	15510	15510	15510	0
377	20240711	134800	53706860	15510	15510	15510	15510	45
378	20240711	134700	53008910	15510	15510	15510	15510	351
379	20240711	134600	47564900	15540	15540	15540	15540	0
380	20240711	134500	47564900	15540	15540	15540	15540	6
381	20240711	134400	47471660	15570	15570	15570	15570	0
382	20240711	134300	47471660	15570	15570	15570	15570	0
383	20240711	134200	47471660	15570	15570	15570	15570	0
384	20240711	134100	47471660	15570	15570	15570	15570	0
385	20240711	134000	47471660	15570	15570	15570	15570	0
386	20240711	133900	47471660	15570	15570	15570	15570	0
387	20240711	133800	47471660	15570	15570	15570	15570	0
388	20240711	133700	47471660	15570	15570	15570	15570	0
389	20240711	133600	47471660	15570	15570	15570	15570	0
390	20240711	133500	47471660	15570	15570	15570	15570	0
391	20240711	133400	47471660	15570	15550	15570	15550	11
392	20240711	133300	47300590	15550	15570	15570	15550	98
393	20240711	133200	45776040	15600	15600	15600	15600	0
394	20240711	133100	45776040	15600	15600	15600	15600	0
395	20240711	133000	45776040	15600	15600	15600	15600	0
396	20240711	132900	45776040	15600	15600	15600	15600	0
397	20240711	132800	45776040	15600	15600	15600	15600	0
398	20240711	132700	45776040	15600	15600	15600	15600	0
399	20240711	132600	45776040	15600	15600	15600	15600	0
400	20240711	132500	45776040	15600	15600	15600	15600	2
401	20240711	132400	45744840	15600	15600	15600	15600	0
402	20240711	132300	45744840	15600	15600	15600	15600	0
403	20240711	132200	45744840	15600	15600	15600	15600	0
404	20240711	132100	45744840	15600	15600	15600	15600	0
405	20240711	132000	45744840	15600	15600	15600	15600	0
406	20240711	131900	45744840	15600	15600	15600	15600	0
407	20240711	131800	45744840	15600	15600	15600	15600	26
408	20240711	131700	45339240	15600	15600	15600	15590	64
409	20240711	131600	44341140	15600	15600	15600	15600	0
410	20240711	131500	44341140	15600	15600	15600	15600	0
411	20240711	131400	44341140	15600	15600	15600	15600	0
412	20240711	131300	44341140	15600	15600	15600	15600	67
413	20240711	131200	43295940	15600	15600	15600	15600	0
414	20240711	131100	43295940	15600	15600	15600	15600	0
415	20240711	131000	43295940	15600	15600	15600	15600	0
416	20240711	130900	43295940	15600	15600	15600	15600	24
417	20240711	130800	42921540	15600	15600	15600	15600	0
418	20240711	130700	42921540	15600	15600	15600	15600	0
419	20240711	130600	42921540	15600	15600	15600	15600	0
420	20240711	130500	42921540	15600	15600	15600	15600	0
421	20240711	130400	42921540	15600	15600	15600	15600	0
422	20240711	130300	42921540	15600	15600	15600	15600	0
423	20240711	130200	42921540	15600	15600	15600	15600	0
424	20240711	130100	42921540	15600	15600	15600	15600	0
425	20240711	130000	42921540	15600	15600	15600	15600	5
426	20240711	125900	42843540	15600	15600	15600	15600	1
427	20240711	125800	42827940	15590	15590	15590	15590	20
428	20240711	125700	42516140	15610	15610	15610	15610	0
429	20240711	125600	42516140	15610	15610	15610	15610	0
430	20240711	125500	42516140	15610	15610	15610	15610	3
431	20240711	125400	42469310	15570	15600	15600	15570	245
432	20240711	125300	38652310	15610	15610	15610	15610	0
433	20240711	125200	38652310	15610	15610	15610	15610	97
434	20240711	125100	37138140	15690	15690	15690	15690	0
435	20240711	125000	37138140	15690	15690	15690	15690	1
436	20240711	124900	37122450	15600	15600	15600	15600	0
437	20240711	124800	37122450	15600	15600	15600	15600	0
438	20240711	124700	37122450	15600	15600	15600	15600	0
439	20240711	124600	37122450	15600	15600	15600	15600	0
440	20240711	124500	37122450	15600	15600	15600	15600	0
441	20240711	124400	37122450	15600	15600	15600	15600	0
442	20240711	124300	37122450	15600	15600	15600	15600	0
443	20240711	124200	37122450	15600	15600	15600	15600	0
444	20240711	124100	37122450	15600	15600	15600	15600	0
445	20240711	124000	37122450	15600	15600	15600	15600	0
446	20240711	123900	37122450	15600	15600	15600	15600	0
447	20240711	123800	37122450	15600	15600	15600	15600	0
448	20240711	123700	37122450	15600	15600	15600	15600	0
449	20240711	123600	37122450	15600	15600	15600	15600	0
450	20240711	123500	37122450	15600	15600	15600	15600	0
451	20240711	123400	37122450	15600	15600	15600	15600	0
452	20240711	123300	37122450	15600	15600	15600	15600	0
453	20240711	123200	37122450	15600	15600	15600	15600	0
454	20240711	123100	37122450	15600	15600	15600	15600	0
455	20240711	123000	37122450	15600	15600	15600	15600	0
456	20240711	122900	37122450	15600	15600	15600	15600	0
457	20240711	122800	37122450	15600	15600	15600	15600	0
458	20240711	122700	37122450	15600	15600	15600	15600	0
459	20240711	122600	37122450	15600	15600	15600	15600	0
460	20240711	122500	37122450	15600	15600	15600	15600	0
461	20240711	122400	37122450	15600	15600	15600	15600	0
462	20240711	122300	37122450	15600	15600	15600	15600	0
463	20240711	122200	37122450	15600	15600	15600	15600	0
464	20240711	122100	37122450	15600	15600	15600	15600	0
465	20240711	122000	37122450	15600	15600	15600	15600	0
466	20240711	121900	37122450	15600	15600	15600	15600	0
467	20240711	121800	37122450	15600	15600	15600	15600	0
468	20240711	121700	37122450	15600	15600	15600	15600	0
469	20240711	121600	37122450	15600	15600	15600	15600	0
470	20240711	121500	37122450	15600	15600	15600	15600	0
471	20240711	121400	37122450	15600	15600	15600	15600	0
472	20240711	121300	37122450	15600	15600	15600	15600	0
473	20240711	121200	37122450	15600	15600	15600	15600	0
474	20240711	121100	37122450	15600	15600	15600	15600	0
475	20240711	121000	37122450	15600	15600	15600	15600	1
476	20240711	120900	37106850	15600	15600	15600	15600	1
477	20240711	120800	37091250	15610	15610	15610	15610	0
478	20240711	120700	37091250	15610	15610	15610	15610	0
479	20240711	120600	37091250	15610	15610	15610	15610	3
480	20240711	120500	37044420	15700	15700	15700	15700	0
481	20240711	120400	37044420	15700	15690	15700	15690	30
482	20240711	120300	36573690	15600	15600	15600	15600	133
483	20240711	120200	34498890	15600	15630	15630	15600	300
484	20240711	120100	29817410	15700	15690	15700	15690	10
485	20240711	120000	29660480	15620	15620	15620	15620	14
486	20240711	115900	29441800	15700	15700	15700	15700	0
487	20240711	115800	29441800	15700	15700	15700	15700	0
488	20240711	115700	29441800	15700	15630	15700	15620	111
489	20240711	115600	27706810	15630	15640	15640	15630	20
490	20240711	115500	27394190	15670	15670	15670	15670	0
491	20240711	115400	27394190	15670	15670	15670	15670	0
492	20240711	115300	27394190	15670	15670	15670	15670	0
493	20240711	115200	27394190	15670	15670	15670	15670	100
494	20240711	115100	25827190	15690	15690	15690	15690	0
495	20240711	115000	25827190	15690	15690	15690	15690	0
496	20240711	114900	25827190	15690	15690	15690	15690	0
497	20240711	114800	25827190	15690	15690	15690	15690	0
498	20240711	114700	25827190	15690	15690	15690	15690	0
499	20240711	114600	25827190	15690	15690	15690	15690	0
500	20240711	114500	25827190	15690	15690	15690	15690	0
501	20240711	114400	25827190	15690	15690	15690	15690	17
502	20240711	114300	25560460	15700	15700	15700	15700	0
503	20240711	114200	25560460	15700	15700	15700	15700	0
504	20240711	114100	25560460	15700	15700	15700	15700	0
505	20240711	114000	25560460	15700	15700	15700	15700	0
506	20240711	113900	25560460	15700	15700	15700	15700	0
507	20240711	113800	25560460	15700	15700	15700	15700	0
508	20240711	113700	25560460	15700	15670	15700	15670	13
509	20240711	113600	25356500	15650	15650	15650	15650	0
510	20240711	113500	25356500	15650	15650	15650	15650	0
511	20240711	113400	25356500	15650	15650	15650	15650	5
512	20240711	113300	25278250	15670	15670	15670	15670	0
513	20240711	113200	25278250	15670	15670	15670	15670	0
514	20240711	113100	25278250	15670	15670	15670	15670	0
515	20240711	113000	25278250	15670	15670	15670	15670	0
516	20240711	112900	25278250	15670	15670	15670	15670	0
517	20240711	112800	25278250	15670	15670	15670	15670	0
518	20240711	112700	25278250	15670	15670	15670	15670	0
519	20240711	112600	25278250	15670	15670	15670	15670	0
520	20240711	112500	25278250	15670	15670	15670	15670	0
521	20240711	112400	25278250	15670	15670	15670	15670	0
522	20240711	112300	25278250	15670	15670	15670	15670	0
523	20240711	112200	25278250	15670	15670	15670	15670	0
524	20240711	112100	25278250	15670	15670	15670	15670	0
525	20240711	112000	25278250	15670	15670	15670	15670	1
526	20240711	111900	25262580	15630	15630	15630	15630	0
527	20240711	111800	25262580	15630	15630	15630	15630	0
528	20240711	111700	25262580	15630	15630	15630	15630	0
529	20240711	111600	25262580	15630	15630	15630	15630	5
530	20240711	111500	25184430	15670	15670	15670	15670	0
531	20240711	111400	25184430	15670	15670	15670	15670	0
532	20240711	111300	25184430	15670	15670	15670	15670	0
533	20240711	111200	25184430	15670	15670	15670	15670	6
534	20240711	111100	25090410	15670	15670	15670	15670	0
535	20240711	111000	25090410	15670	15670	15670	15670	0
536	20240711	110900	25090410	15670	15670	15670	15670	1
537	20240711	110800	25074740	15670	15670	15670	15670	0
538	20240711	110700	25074740	15670	15670	15670	15670	0
539	20240711	110600	25074740	15670	15670	15670	15670	0
540	20240711	110500	25074740	15670	15670	15670	15670	0
541	20240711	110400	25074740	15670	15670	15670	15670	0
542	20240711	110300	25074740	15670	15670	15670	15670	0
543	20240711	110200	25074740	15670	15670	15670	15670	20
544	20240711	110100	24761340	15670	15670	15670	15670	0
545	20240711	110000	24761340	15670	15670	15670	15670	0
546	20240711	105900	24761340	15670	15670	15670	15670	0
547	20240711	105800	24761340	15670	15670	15670	15670	0
548	20240711	105700	24761340	15670	15670	15670	15670	0
549	20240711	105600	24761340	15670	15670	15670	15670	1
550	20240711	105500	24745670	15690	15690	15690	15690	0
551	20240711	105400	24745670	15690	15690	15690	15690	0
552	20240711	105300	24745670	15690	15670	15690	15670	4
553	20240711	105200	24682940	15690	15690	15690	15690	0
554	20240711	105100	24682940	15690	15690	15690	15690	1
555	20240711	105000	24667250	15620	15630	15630	15620	105
556	20240711	104900	23026950	15640	15640	15640	15640	35
557	20240711	104800	22479550	15640	15640	15640	15640	0
558	20240711	104700	22479550	15640	15640	15640	15640	0
559	20240711	104600	22479550	15640	15670	15670	15640	60
560	20240711	104500	21540970	15700	15700	15700	15700	0
561	20240711	104400	21540970	15700	15700	15700	15700	0
562	20240711	104300	21540970	15700	15700	15700	15700	0
563	20240711	104200	21540970	15700	15700	15700	15700	0
564	20240711	104100	21540970	15700	15710	15710	15700	8
565	20240711	104000	21415300	15710	15710	15710	15710	1
566	20240711	103900	21399590	15720	15720	15720	15720	0
567	20240711	103800	21399590	15720	15720	15720	15720	0
568	20240711	103700	21399590	15720	15720	15720	15720	0
569	20240711	103600	21399590	15720	15720	15720	15720	0
570	20240711	103500	21399590	15720	15720	15720	15720	0
571	20240711	103400	21399590	15720	15720	15720	15720	1
572	20240711	103300	21383870	15720	15720	15720	15720	1
573	20240711	103200	21368150	15710	15710	15710	15710	0
574	20240711	103100	21368150	15710	15710	15710	15710	0
575	20240711	103000	21368150	15710	15710	15710	15710	0
576	20240711	102900	21368150	15710	15710	15710	15710	0
577	20240711	102800	21368150	15710	15710	15710	15710	0
578	20240711	102700	21368150	15710	15710	15710	15710	0
579	20240711	102600	21368150	15710	15710	15710	15710	0
580	20240711	102500	21368150	15710	15710	15710	15710	0
581	20240711	102400	21368150	15710	15710	15710	15710	0
582	20240711	102300	21368150	15710	15710	15710	15710	0
583	20240711	102200	21368150	15710	15710	15710	15710	0
584	20240711	102100	21368150	15710	15710	15710	15710	0
585	20240711	102000	21368150	15710	15710	15710	15710	0
586	20240711	101900	21368150	15710	15700	15710	15700	2
587	20240711	101800	21336740	15620	15620	15620	15620	0
588	20240711	101700	21336740	15620	15620	15620	15620	0
589	20240711	101600	21336740	15620	15620	15620	15620	0
590	20240711	101500	21336740	15620	15660	15660	15620	121
591	20240711	101400	19444670	15650	15710	15710	15650	107
592	20240711	101300	17768120	15690	15740	15740	15690	107
593	20240711	101200	16087620	15790	15790	15790	15790	10
594	20240711	101100	15929720	15790	15790	15790	15790	0
595	20240711	101000	15929720	15790	15790	15790	15790	0
596	20240711	100900	15929720	15790	15790	15790	15790	0
597	20240711	100800	15929720	15790	15790	15790	15790	0
598	20240711	100700	15929720	15790	15790	15790	15790	20
599	20240711	100600	15613920	15700	15760	15760	15700	307
600	20240711	100500	10789410	15790	15790	15790	15790	3
601	20240711	100400	10742040	15790	15790	15790	15790	10
602	20240711	100300	10584140	15790	15790	15790	15790	0
603	20240711	100200	10584140	15790	15790	15790	15790	6
604	20240711	100100	10489400	15790	15790	15790	15790	1
605	20240711	100000	10473610	15800	15800	15800	15800	0
606	20240711	095900	10473610	15800	15800	15800	15800	0
607	20240711	095800	10473610	15800	15800	15800	15800	1
608	20240711	095700	10457810	15800	15800	15800	15800	0
609	20240711	095600	10457810	15800	15800	15800	15800	0
610	20240711	095500	10457810	15800	15800	15800	15800	0
611	20240711	095400	10457810	15800	15800	15800	15800	0
612	20240711	095300	10457810	15800	15800	15800	15800	0
613	20240711	095200	10457810	15800	15800	15800	15800	0
614	20240711	095100	10457810	15800	15800	15800	15800	0
615	20240711	095000	10457810	15800	15800	15800	15800	0
616	20240711	094900	10457810	15800	15800	15800	15800	0
617	20240711	094800	10457810	15800	15800	15800	15800	0
618	20240711	094700	10457810	15800	15800	15800	15800	54
619	20240711	094600	9604610	15830	15830	15830	15830	0
620	20240711	094500	9604610	15830	15830	15830	15830	504
621	20240711	094400	1626290	15830	15830	15830	15830	0
622	20240711	094300	1626290	15830	15830	15830	15830	0
623	20240711	094200	1626290	15830	15830	15830	15830	0
624	20240711	094100	1626290	15830	15830	15830	15830	3
625	20240711	094000	1578800	15830	15830	15830	15830	9
626	20240711	093900	1436330	15830	15830	15830	15830	0
627	20240711	093800	1436330	15830	15830	15830	15830	0
628	20240711	093700	1436330	15830	15830	15830	15830	0
629	20240711	093600	1436330	15830	15830	15830	15830	0
630	20240711	093500	1436330	15830	15830	15830	15830	0
631	20240711	093400	1436330	15830	15830	15830	15830	0
632	20240711	093300	1436330	15830	15830	15830	15830	0
633	20240711	093200	1436330	15830	15830	15830	15830	0
634	20240711	093100	1436330	15830	15830	15830	15830	0
635	20240711	093000	1436330	15830	15830	15830	15830	0
636	20240711	092900	1436330	15830	15830	15830	15830	0
637	20240711	092800	1436330	15830	15830	15830	15830	0
638	20240711	092700	1436330	15830	15830	15830	15830	0
639	20240711	092600	1436330	15830	15830	15830	15830	0
640	20240711	092500	1436330	15830	15830	15830	15830	0
641	20240711	092400	1436330	15830	15830	15830	15830	0
642	20240711	092300	1436330	15830	15830	15830	15830	0
643	20240711	092200	1436330	15830	15830	15830	15830	0
644	20240711	092100	1436330	15830	15830	15830	15830	0
645	20240711	092000	1436330	15830	15830	15830	15830	0
646	20240711	091900	1436330	15830	15830	15830	15830	0
647	20240711	091800	1436330	15830	15830	15830	15830	0
648	20240711	091700	1436330	15830	15830	15830	15830	5
649	20240711	091600	1357180	15880	15880	15880	15880	3
650	20240711	091500	1309540	15790	15790	15790	15790	10
651	20240711	091400	1151640	15790	15790	15790	15790	0
652	20240711	091300	1151640	15790	15790	15790	15790	1
653	20240711	091200	1135850	15790	15790	15790	15790	0
654	20240711	091100	1135850	15790	15790	15790	15790	1
655	20240711	091000	1120060	15840	15840	15840	15840	1
656	20240711	090900	1104220	15700	15700	15700	15700	0
657	20240711	090800	1104220	15700	15840	15840	15700	31
658	20240711	090700	616920	15800	15800	15800	15800	0
659	20240711	090600	616920	15800	15800	15800	15800	0
660	20240711	090500	616920	15800	15800	15800	15800	0
661	20240711	090400	616920	15800	15800	15800	15800	0
662	20240711	090300	616920	15800	15800	15800	15800	0
663	20240711	090200	616920	15800	15800	15800	15800	0
664	20240711	090100	616920	15800	15820	15820	15800	34
665	20240711	090000	79350	15870	15870	15870	15870	5